KissMeData/282330/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161203	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115700	1600	2	1.40	3143082000	27184	276.60	114100	116700	111800	148300	79900	114100	115622.49	31.77	7055	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	19997	10.21	1.86	12	0.16	11331.00	62265.00	153700	20231115	-24.72	99000	20240705	16.87	147800	-21.72	20240116	99000	16.87	20240705	153700	-24.72	20231115	99000	16.87	20240705	0.17	N	282330	1000	172 억	5490951	N	N	13	N	N
3	20241031	151224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116400	2300	2	2.02	2608759800	22573	229.68	114100	116700	111800	148300	79900	114100	115569.92	31.77	6578	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	20118	10.27	1.87	12	0.13	11331.00	62265.00	153700	20231115	-24.27	99000	20240705	17.58	147800	-21.24	20240116	99000	17.58	20240705	153700	-24.27	20231115	99000	17.58	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
4	20241031	141220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116500	2400	2	2.10	1965293500	17048	173.46	114100	116700	111800	148300	79900	114100	115280.00	31.77	4142	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	20136	10.28	1.87	12	0.10	11331.00	62265.00	153700	20231115	-24.20	99000	20240705	17.68	147800	-21.18	20240116	99000	17.68	20240705	153700	-24.20	20231115	99000	17.68	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
5	20241031	131221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115900	1800	2	1.58	1364778300	11877	120.85	114100	115900	111800	148300	79900	114100	114909.35	31.77	2345	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	20032	10.23	1.86	12	0.07	11331.00	62265.00	153700	20231115	-24.59	99000	20240705	17.07	147800	-21.58	20240116	99000	17.07	20240705	153700	-24.59	20231115	99000	17.07	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
6	20241031	121219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115200	1100	2	0.96	1094824400	9541	97.08	114100	115900	111800	148300	79900	114100	114749.44	31.77	2175	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	19911	10.17	1.85	12	0.06	11331.00	62265.00	153700	20231115	-25.05	99000	20240705	16.36	147800	-22.06	20240116	99000	16.36	20240705	153700	-25.05	20231115	99000	16.36	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
7	20241031	111217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114700	600	2	0.53	856839900	7468	75.99	114100	115900	111800	148300	79900	114100	114734.86	31.77	1692	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	19825	10.12	1.84	12	0.04	11331.00	62265.00	153700	20231115	-25.37	99000	20240705	15.86	147800	-22.40	20240116	99000	15.86	20240705	153700	-25.37	20231115	99000	15.86	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
8	20241031	101219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115400	1300	2	1.14	553035800	4836	49.21	114100	115900	111800	148300	79900	114100	114358.11	31.77	1537	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	19946	10.18	1.85	12	0.03	11331.00	62265.00	153700	20231115	-24.92	99000	20240705	16.57	147800	-21.92	20240116	99000	16.57	20240705	153700	-24.92	20231115	99000	16.57	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
9	20241031	091217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	-1600	5	-1.40	84512300	751	7.64	114100	114100	111800	148300	79900	114100	112533.02	31.77	-302	115566	114832	113466	112732	111366	115200	113100	173	34200	1000	86710	100	1	17283906	19444	9.93	1.81	12	0.00	11331.00	62265.00	153700	20231115	-26.81	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	153700	-26.81	20231115	99000	13.64	20240705	0.17	N	282330	1000	172 억	5490951	N	N	61	N	N
10	20241030	161213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114100	1400	2	1.24	1114049900	9816	104.01	113800	114200	112100	146500	78900	112700	113491.72	31.74	2981	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19721	10.07	1.83	12	0.06	11331.00	62265.00	153700	20231115	-25.76	99000	20240705	15.25	147800	-22.80	20240116	99000	15.25	20240705	153700	-25.76	20231115	99000	15.25	20240705	0.17	N	282330	1000	172 억	5485934	N	N	61	N	N
11	20241030	151243	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	500	2	0.44	923988900	8148	86.33	113800	114200	112100	146500	78900	112700	113400.70	31.74	2797	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19565	9.99	1.82	12	0.05	11331.00	62265.00	153700	20231115	-26.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	153700	-26.35	20231115	99000	14.34	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
12	20241030	141218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114100	1400	2	1.24	661680700	5842	61.90	113800	114200	112100	146500	78900	112700	113262.70	31.74	2166	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19721	10.07	1.83	12	0.03	11331.00	62265.00	153700	20231115	-25.76	99000	20240705	15.25	147800	-22.80	20240116	99000	15.25	20240705	153700	-25.76	20231115	99000	15.25	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
13	20241030	131225	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	600	2	0.53	424642700	3758	39.82	113800	113800	112100	146500	78900	112700	112996.99	31.74	721	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19583	10.00	1.82	12	0.02	11331.00	62265.00	153700	20231115	-26.28	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	153700	-26.28	20231115	99000	14.44	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
14	20241030	121241	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	0	3	0.00	354379400	3136	33.23	113800	113800	112100	146500	78900	112700	113003.64	31.74	614	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19479	9.95	1.81	12	0.02	11331.00	62265.00	153700	20231115	-26.68	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	153700	-26.68	20231115	99000	13.84	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
15	20241030	111221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113100	400	2	0.35	247196500	2187	23.17	113800	113800	112100	146500	78900	112700	113029.95	31.74	668	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19548	9.98	1.82	12	0.01	11331.00	62265.00	153700	20231115	-26.42	99000	20240705	14.24	147800	-23.48	20240116	99000	14.24	20240705	153700	-26.42	20231115	99000	14.24	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
16	20241030	101213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	100	2	0.09	164974100	1461	15.48	113800	113800	112100	146500	78900	112700	112918.62	31.74	493	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19496	9.95	1.81	12	0.01	11331.00	62265.00	153700	20231115	-26.61	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	153700	-26.61	20231115	99000	13.94	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
17	20241030	091221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	300	2	0.27	43380500	385	4.08	113800	113800	112100	146500	78900	112700	112676.62	31.74	189	114566	113632	112366	111432	110166	114100	111900	173	33800	1000	85650	100	1	17283906	19531	9.97	1.81	12	0.00	11331.00	62265.00	153700	20231115	-26.48	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	153700	-26.48	20231115	99000	14.14	20240705	0.17	N	282330	1000	172 억	5485934	N	N	9	N	N
18	20241029	161134	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	700	2	0.62	1058017700	9427	75.08	112000	113300	111100	145600	78400	112000	112232.65	31.73	1026	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19479	9.95	1.81	12	0.05	11331.00	62265.00	153700	20231115	-26.68	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	153700	-26.68	20231115	99000	13.84	20240705	0.15	N	282330	1000	172 억	5484180	N	N	9	N	N
19	20241029	151153	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	900	2	0.80	953619200	8501	67.70	112000	113300	111100	145600	78400	112000	112177.30	31.73	851	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19514	9.96	1.81	12	0.05	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
20	20241029	141018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	900	2	0.80	696138700	6222	49.55	112000	113000	111100	145600	78400	112000	111883.43	31.73	393	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19514	9.96	1.81	12	0.04	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
21	20241029	131143	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	-400	5	-0.36	400597700	3591	28.60	112000	112100	111100	145600	78400	112000	111556.03	31.73	-504	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19289	9.85	1.79	12	0.02	11331.00	62265.00	153700	20231115	-27.39	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	153700	-27.39	20231115	99000	12.73	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
22	20241029	121144	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-200	5	-0.18	329472300	2953	23.52	112000	112100	111100	145600	78400	112000	111572.06	31.73	-462	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19323	9.87	1.80	12	0.02	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
23	20241029	111204	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	-300	5	-0.27	272765300	2445	19.47	112000	112100	111100	145600	78400	112000	111560.45	31.73	-392	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19306	9.86	1.79	12	0.01	11331.00	62265.00	153700	20231115	-27.33	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	153700	-27.33	20231115	99000	12.83	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
24	20241029	101140	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	-600	5	-0.54	197347600	1769	14.09	112000	112100	111100	145600	78400	112000	111558.85	31.73	-252	113600	112800	111600	110800	109600	113200	111200	173	33600	1000	85120	100	1	17283906	19254	9.83	1.79	12	0.01	11331.00	62265.00	153700	20231115	-27.52	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	153700	-27.52	20231115	99000	12.53	20240705	0.15	N	282330	1000	172 억	5484180	N	N	24	N	N
25	20241028	161131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	1200	2	1.08	1398095900	12516	35.76	110800	112400	110400	144000	77600	110800	111699.43	31.72	1909	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19358	9.88	1.80	12	0.07	11331.00	62265.00	153700	20231115	-27.13	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	153700	-27.13	20231115	99000	13.13	20240705	0.15	N	282330	1000	172 억	5483313	N	N	24	N	N
26	20241028	151140	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	1100	2	0.99	1174317500	10517	30.05	110800	112400	110400	144000	77600	110800	111658.98	31.72	1587	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19341	9.88	1.80	12	0.06	11331.00	62265.00	153700	20231115	-27.20	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	153700	-27.20	20231115	99000	13.03	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
27	20241028	141141	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	1300	2	1.17	978526700	8771	25.06	110800	112400	110400	144000	77600	110800	111563.87	31.72	1980	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19375	9.89	1.80	12	0.05	11331.00	62265.00	153700	20231115	-27.07	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	153700	-27.07	20231115	99000	13.23	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
28	20241028	131135	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	1000	2	0.90	849489500	7620	21.77	110800	112200	110400	144000	77600	110800	111481.56	31.72	1560	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19323	9.87	1.80	12	0.04	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
29	20241028	121137	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	800	2	0.72	707772200	6353	18.15	110800	111900	110400	144000	77600	110800	111407.56	31.72	1411	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19289	9.85	1.79	12	0.04	11331.00	62265.00	153700	20231115	-27.39	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	153700	-27.39	20231115	99000	12.73	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
30	20241028	110951	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	1000	2	0.90	624564200	5608	16.02	110800	111900	110400	144000	77600	110800	111370.22	31.72	1308	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19323	9.87	1.80	12	0.03	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
31	20241028	101123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	1100	2	0.99	524209500	4709	13.45	110800	111900	110400	144000	77600	110800	111320.77	31.72	1223	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19341	9.88	1.80	12	0.03	11331.00	62265.00	153700	20231115	-27.20	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	153700	-27.20	20231115	99000	13.03	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
32	20241028	091132	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111200	400	2	0.36	61658800	554	1.58	110800	111600	110800	144000	77600	110800	111297.47	31.72	-1	118533	114666	112433	108566	106333	113550	107450	173	33200	1000	84200	100	1	17283906	19220	9.81	1.79	12	0.00	11331.00	62265.00	153700	20231115	-27.65	99000	20240705	12.32	147800	-24.76	20240116	99000	12.32	20240705	153700	-27.65	20231115	99000	12.32	20240705	0.15	N	282330	1000	172 억	5483313	N	N	0	N	N
33	20241025	161134	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	-5500	5	-4.73	3885452800	34919	130.76	115400	116300	110200	151100	81500	116300	111272.82	31.80	-12474	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19151	9.78	1.78	12	0.20	11331.00	62265.00	153700	20231115	-27.91	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	153700	-27.91	20231115	99000	11.92	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
34	20241025	151138	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	-5600	5	-4.82	3527916100	31690	118.67	115400	116300	110200	151100	81500	116300	111325.85	31.80	-10711	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19133	9.77	1.78	12	0.18	11331.00	62265.00	153700	20231115	-27.98	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	153700	-27.98	20231115	99000	11.82	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
35	20241025	141135	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	-5700	5	-4.90	2790457800	25010	93.66	115400	116300	110200	151100	81500	116300	111573.68	31.80	-6872	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19116	9.76	1.78	12	0.14	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
36	20241025	131136	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	-5300	5	-4.56	2332785900	20880	78.19	115400	116300	110200	151100	81500	116300	111723.46	31.80	-5710	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19185	9.80	1.78	12	0.12	11331.00	62265.00	153700	20231115	-27.78	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	153700	-27.78	20231115	99000	12.12	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
37	20241025	121140	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	-5000	5	-4.30	1965013700	17574	65.81	115400	116300	110200	151100	81500	116300	111813.68	31.80	-4761	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19237	9.82	1.79	12	0.10	11331.00	62265.00	153700	20231115	-27.59	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	153700	-27.59	20231115	99000	12.42	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
38	20241025	111134	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110900	-5400	5	-4.64	1698147400	15177	56.83	115400	116300	110200	151100	81500	116300	111889.53	31.80	-4662	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19168	9.79	1.78	12	0.09	11331.00	62265.00	153700	20231115	-27.85	99000	20240705	12.02	147800	-24.97	20240116	99000	12.02	20240705	153700	-27.85	20231115	99000	12.02	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
39	20241025	101134	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	-4700	5	-4.04	1097352600	9757	36.54	115400	116300	110600	151100	81500	116300	112468.24	31.80	-3378	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19289	9.85	1.79	12	0.06	11331.00	62265.00	153700	20231115	-27.39	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	153700	-27.39	20231115	99000	12.73	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
40	20241025	091138	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115300	-1000	5	-0.86	96329700	834	3.12	115400	116300	115200	151100	81500	116300	115503.24	31.80	-167	119433	117866	115933	114366	112433	118650	115150	173	34800	1000	88380	100	1	17283906	19928	10.18	1.85	12	0.00	11331.00	62265.00	153700	20231115	-24.98	99000	20240705	16.46	147800	-21.99	20240116	99000	16.46	20240705	153700	-24.98	20231115	99000	16.46	20240705	0.15	N	282330	1000	172 억	5496156	N	N	8	N	N
41	20241024	161113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116300	1400	2	1.22	3104203000	26695	93.44	116100	117500	114000	149300	80500	114900	116284.37	31.81	-1169	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20101	10.26	1.87	12	0.15	11331.00	62265.00	153700	20231115	-24.33	99000	20240705	17.47	147800	-21.31	20240116	99000	17.47	20240705	153700	-24.33	20231115	99000	17.47	20240705	0.16	N	282330	1000	172 억	5497462	N	N	8	N	N
42	20241024	151124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116400	1500	2	1.31	2947077800	25344	88.71	116100	117500	114000	149300	80500	114900	116283.38	31.81	-1169	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20118	10.27	1.87	12	0.15	11331.00	62265.00	153700	20231115	-24.27	99000	20240705	17.58	147800	-21.24	20240116	99000	17.58	20240705	153700	-24.27	20231115	99000	17.58	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
43	20241024	141109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116600	1700	2	1.48	2454428700	21116	73.91	116100	117500	114000	149300	80500	114900	116235.87	31.81	-955	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20153	10.29	1.87	12	0.12	11331.00	62265.00	153700	20231115	-24.14	99000	20240705	17.78	147800	-21.11	20240116	99000	17.78	20240705	153700	-24.14	20231115	99000	17.78	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
44	20241024	131122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116500	1600	2	1.39	2002083500	17233	60.32	116100	117500	114000	149300	80500	114900	116177.75	31.81	-667	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20136	10.28	1.87	12	0.10	11331.00	62265.00	153700	20231115	-24.20	99000	20240705	17.68	147800	-21.18	20240116	99000	17.68	20240705	153700	-24.20	20231115	99000	17.68	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
45	20241024	121117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117300	2400	2	2.09	1573502300	13568	47.49	116100	117300	114000	149300	80500	114900	115972.05	31.81	241	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20274	10.35	1.88	12	0.08	11331.00	62265.00	153700	20231115	-23.68	99000	20240705	18.48	147800	-20.64	20240116	99000	18.48	20240705	153700	-23.68	20231115	99000	18.48	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
46	20241024	111115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116600	1700	2	1.48	1078481200	9334	32.67	116100	116900	114000	149300	80500	114900	115543.72	31.81	613	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	20153	10.29	1.87	12	0.05	11331.00	62265.00	153700	20231115	-24.14	99000	20240705	17.78	147800	-21.11	20240116	99000	17.78	20240705	153700	-24.14	20231115	99000	17.78	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
47	20241024	101018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115100	200	2	0.17	538194700	4686	16.40	116100	116200	114000	149300	80500	114900	114851.56	31.81	114	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	19894	10.16	1.85	12	0.03	11331.00	62265.00	153700	20231115	-25.11	99000	20240705	16.26	147800	-22.12	20240116	99000	16.26	20240705	153700	-25.11	20231115	99000	16.26	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
48	20241024	091148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115000	100	2	0.09	88187700	766	2.68	116100	116200	114500	149300	80500	114900	115129.34	31.81	46	118966	116932	114966	112932	110966	117950	113950	173	34400	1000	87320	100	1	17283906	19876	10.15	1.85	12	0.00	11331.00	62265.00	153700	20231115	-25.18	99000	20240705	16.16	147800	-22.19	20240116	99000	16.16	20240705	153700	-25.18	20231115	99000	16.16	20240705	0.16	N	282330	1000	172 억	5497462	N	N	0	N	N
49	20241023	161120	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114900	700	2	0.61	3309587000	28570	205.20	114500	117000	113000	148400	80000	114200	115841.34	31.78	2194	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	19859	10.14	1.85	12	0.17	11331.00	62265.00	153700	20231115	-25.24	99000	20240705	16.06	147800	-22.26	20240116	99000	16.06	20240705	153700	-25.24	20231115	99000	16.06	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
50	20241023	151142	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115200	1000	2	0.88	3086873800	26634	191.29	114500	117000	113000	148400	80000	114200	115899.74	31.78	2501	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	19911	10.17	1.85	12	0.15	11331.00	62265.00	153700	20231115	-25.05	99000	20240705	16.36	147800	-22.06	20240116	99000	16.36	20240705	153700	-25.05	20231115	99000	16.36	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
51	20241023	141150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115900	1700	2	1.49	2634034500	22711	163.12	114500	117000	113000	148400	80000	114200	115980.56	31.78	2767	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	20032	10.23	1.86	12	0.13	11331.00	62265.00	153700	20231115	-24.59	99000	20240705	17.07	147800	-21.58	20240116	99000	17.07	20240705	153700	-24.59	20231115	99000	17.07	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
52	20241023	131131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116600	2400	2	2.10	2169584000	18710	134.38	114500	117000	113000	148400	80000	114200	115958.52	31.78	3163	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	20153	10.29	1.87	12	0.11	11331.00	62265.00	153700	20231115	-24.14	99000	20240705	17.78	147800	-21.11	20240116	99000	17.78	20240705	153700	-24.14	20231115	99000	17.78	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
53	20241023	121125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116800	2600	2	2.28	1696598900	14646	105.19	114500	117000	113000	148400	80000	114200	115840.43	31.78	3198	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	20188	10.31	1.88	12	0.08	11331.00	62265.00	153700	20231115	-24.01	99000	20240705	17.98	147800	-20.97	20240116	99000	17.98	20240705	153700	-24.01	20231115	99000	17.98	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
54	20241023	111120	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116900	2700	2	2.36	1300253500	11252	80.82	114500	117000	113000	148400	80000	114200	115557.55	31.78	3310	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	20205	10.32	1.88	12	0.07	11331.00	62265.00	153700	20231115	-23.94	99000	20240705	18.08	147800	-20.91	20240116	99000	18.08	20240705	153700	-23.94	20231115	99000	18.08	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
55	20241023	101124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115500	1300	2	1.14	503838400	4402	31.62	114500	115600	113000	148400	80000	114200	114456.70	31.78	401	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	19963	10.19	1.85	12	0.03	11331.00	62265.00	153700	20231115	-24.85	99000	20240705	16.67	147800	-21.85	20240116	99000	16.67	20240705	153700	-24.85	20231115	99000	16.67	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
56	20241023	091124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	0	3	0.00	29780700	261	1.87	114500	114500	113000	148400	80000	114200	114102.30	31.78	-34	116333	115266	113333	112266	110333	115800	112800	173	34200	1000	86790	100	1	17283906	19738	10.08	1.83	12	0.00	11331.00	62265.00	153700	20231115	-25.70	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	153700	-25.70	20231115	99000	15.35	20240705	0.16	N	282330	1000	172 억	5493288	N	N	11	N	N
57	20241022	161111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	900	2	0.79	1572597600	13881	80.11	112800	114400	111400	147200	79400	113300	113290.97	31.79	-1506	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19738	10.08	1.83	12	0.08	11331.00	62265.00	153700	20231115	-25.70	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	153700	-25.70	20231115	99000	15.35	20240705	0.16	N	282330	1000	172 억	5493730	N	N	11	N	N
58	20241022	151124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	500	2	0.44	1452696800	12830	74.04	112800	114400	111400	147200	79400	113300	113226.54	31.79	-1323	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19669	10.04	1.83	12	0.07	11331.00	62265.00	153700	20231115	-25.96	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	153700	-25.96	20231115	99000	14.95	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
59	20241022	141124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114300	1000	2	0.88	1085956500	9615	55.49	112800	114400	111400	147200	79400	113300	112943.85	31.79	-473	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19756	10.09	1.84	12	0.06	11331.00	62265.00	153700	20231115	-25.63	99000	20240705	15.45	147800	-22.67	20240116	99000	15.45	20240705	153700	-25.63	20231115	99000	15.45	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
60	20241022	131125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113600	300	2	0.26	872022100	7739	44.66	112800	113900	111400	147200	79400	113300	112678.59	31.79	-480	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19635	10.03	1.82	12	0.04	11331.00	62265.00	153700	20231115	-26.09	99000	20240705	14.75	147800	-23.14	20240116	99000	14.75	20240705	153700	-26.09	20231115	99000	14.75	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
61	20241022	121121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113500	200	2	0.18	762356400	6774	39.09	112800	113700	111400	147200	79400	113300	112541.09	31.79	-369	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19617	10.02	1.82	12	0.04	11331.00	62265.00	153700	20231115	-26.15	99000	20240705	14.65	147800	-23.21	20240116	99000	14.65	20240705	153700	-26.15	20231115	99000	14.65	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
62	20241022	111117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	0	3	0.00	610442000	5434	31.36	112800	113700	111400	147200	79400	113300	112336.80	31.79	-184	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19583	10.00	1.82	12	0.03	11331.00	62265.00	153700	20231115	-26.28	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	153700	-26.28	20231115	99000	14.44	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
63	20241022	101119	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	-1300	5	-1.15	432816200	3864	22.30	112800	113700	111400	147200	79400	113300	112011.14	31.79	101	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19358	9.88	1.80	12	0.02	11331.00	62265.00	153700	20231115	-27.13	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	153700	-27.13	20231115	99000	13.13	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
64	20241022	091118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	-1200	5	-1.06	86803500	772	4.46	112800	113700	111500	147200	79400	113300	112435.29	31.79	-332	115366	114332	113066	112032	110766	114850	112550	173	33900	1000	86100	100	1	17283906	19375	9.89	1.80	12	0.00	11331.00	62265.00	153700	20231115	-27.07	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	153700	-27.07	20231115	99000	13.23	20240705	0.16	N	282330	1000	172 억	5493730	N	N	2	N	N
65	20241021	161106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	1400	2	1.25	1967514100	17328	112.91	111800	114100	111800	145400	78400	111900	113545.38	31.78	-3886	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19583	10.00	1.82	12	0.10	11331.00	62265.00	153700	20231115	-26.28	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	153700	-26.28	20231115	99000	14.44	20240705	0.16	N	282330	1000	172 억	5493587	N	N	2	N	N
66	20241021	151114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113700	1800	2	1.61	1772407500	15608	101.70	111800	114100	111800	145400	78400	111900	113557.63	31.78	-3370	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19652	10.03	1.83	12	0.09	11331.00	62265.00	153700	20231115	-26.02	99000	20240705	14.85	147800	-23.07	20240116	99000	14.85	20240705	153700	-26.02	20231115	99000	14.85	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
67	20241021	141117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	1900	2	1.70	1414980000	12470	81.25	111800	114100	111800	145400	78400	111900	113470.73	31.78	-2383	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19669	10.04	1.83	12	0.07	11331.00	62265.00	153700	20231115	-25.96	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	153700	-25.96	20231115	99000	14.95	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
68	20241021	131114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114000	2100	2	1.88	1095901500	9667	62.99	111800	114100	111800	145400	78400	111900	113365.21	31.78	-1590	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19704	10.06	1.83	12	0.06	11331.00	62265.00	153700	20231115	-25.83	99000	20240705	15.15	147800	-22.87	20240116	99000	15.15	20240705	153700	-25.83	20231115	99000	15.15	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
69	20241021	121113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113600	1700	2	1.52	931305000	8221	53.57	111800	114100	111800	145400	78400	111900	113283.66	31.78	-1405	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19635	10.03	1.82	12	0.05	11331.00	62265.00	153700	20231115	-26.09	99000	20240705	14.75	147800	-23.14	20240116	99000	14.75	20240705	153700	-26.09	20231115	99000	14.75	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
70	20241021	111107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	1300	2	1.16	739625300	6531	42.56	111800	114100	111800	145400	78400	111900	113248.40	31.78	-917	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19565	9.99	1.82	12	0.04	11331.00	62265.00	153700	20231115	-26.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	153700	-26.35	20231115	99000	14.34	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
71	20241021	101112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113400	1500	2	1.34	434980400	3843	25.04	111800	114100	111800	145400	78400	111900	113187.72	31.78	220	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19600	10.01	1.82	12	0.02	11331.00	62265.00	153700	20231115	-26.22	99000	20240705	14.55	147800	-23.27	20240116	99000	14.55	20240705	153700	-26.22	20231115	99000	14.55	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
72	20241021	091109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	1000	2	0.89	19246300	171	1.11	111800	113400	111800	145400	78400	111900	112551.46	31.78	99	114900	113400	112600	111100	110300	113000	110700	173	33500	1000	85040	100	1	17283906	19514	9.96	1.81	12	0.00	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.16	N	282330	1000	172 억	5493587	N	N	7	N	N
73	20241018	161108	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	-500	5	-0.44	1724893100	15347	68.18	114100	114100	111800	146100	78700	112400	112392.85	31.83	-4875	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19341	9.88	1.80	12	0.09	11331.00	62265.00	153700	20231115	-27.20	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	153700	-27.20	20231115	99000	13.03	20240705	0.16	N	282330	1000	172 억	5500759	N	N	7	N	N
74	20241018	151135	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	100	2	0.09	1493733500	13285	59.02	114100	114100	111800	146100	78700	112400	112437.60	31.83	-5127	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19444	9.93	1.81	12	0.08	11331.00	62265.00	153700	20231115	-26.81	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	153700	-26.81	20231115	99000	13.64	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
75	20241018	141136	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112200	-200	5	-0.18	1250036700	11114	49.37	114100	114100	111800	146100	78700	112400	112474.06	31.83	-4086	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19393	9.90	1.80	12	0.06	11331.00	62265.00	153700	20231115	-27.00	99000	20240705	13.33	147800	-24.09	20240116	99000	13.33	20240705	153700	-27.00	20231115	99000	13.33	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
76	20241018	131121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	100	2	0.09	986995600	8772	38.97	114100	114100	111800	146100	78700	112400	112516.60	31.83	-2832	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19444	9.93	1.81	12	0.05	11331.00	62265.00	153700	20231115	-26.81	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	153700	-26.81	20231115	99000	13.64	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
77	20241018	121134	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	300	2	0.27	700449500	6229	27.67	114100	114100	111800	146100	78700	112400	112449.75	31.83	-2129	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19479	9.95	1.81	12	0.04	11331.00	62265.00	153700	20231115	-26.68	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	153700	-26.68	20231115	99000	13.84	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
78	20241018	111129	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	0	3	0.00	498804600	4433	19.69	114100	114100	111800	146100	78700	112400	112520.78	31.83	-1149	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19427	9.92	1.81	12	0.03	11331.00	62265.00	153700	20231115	-26.87	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	153700	-26.87	20231115	99000	13.54	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
79	20241018	101115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	-400	5	-0.36	240038800	2132	9.47	114100	114100	111800	146100	78700	112400	112588.56	31.83	-405	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19358	9.88	1.80	12	0.01	11331.00	62265.00	153700	20231115	-27.13	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	153700	-27.13	20231115	99000	13.13	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
80	20241018	091114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	500	2	0.44	29914500	263	1.17	114100	114100	112700	146100	78700	112400	113743.35	31.83	75	116200	114300	112300	110400	108400	115250	111350	173	33700	1000	85420	100	1	17283906	19514	9.96	1.81	12	0.00	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.16	N	282330	1000	172 억	5500759	N	N	35	N	N
81	20241017	161112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	2300	2	2.09	2548752100	22505	83.02	111500	114200	110300	143100	77100	110100	113252.70	31.83	1092	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19427	9.92	1.81	12	0.13	11331.00	62265.00	153700	20231115	-26.87	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	153700	-26.87	20231115	99000	13.54	20240705	0.16	N	282330	1000	172 억	5500877	N	N	35	N	N
82	20241017	151115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	2800	2	2.54	2316624800	20444	75.42	111500	114200	110300	143100	77100	110100	113315.63	31.83	787	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19514	9.96	1.81	12	0.12	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
83	20241017	141119	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114000	3900	2	3.54	1798215800	15865	58.53	111500	114200	110300	143100	77100	110100	113344.83	31.83	850	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19704	10.06	1.83	12	0.09	11331.00	62265.00	153700	20231115	-25.83	99000	20240705	15.15	147800	-22.87	20240116	99000	15.15	20240705	153700	-25.83	20231115	99000	15.15	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
84	20241017	131113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	3700	2	3.36	1369346900	12100	44.64	111500	114000	110300	143100	77100	110100	113169.17	31.83	-57	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19669	10.04	1.83	12	0.07	11331.00	62265.00	153700	20231115	-25.96	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	153700	-25.96	20231115	99000	14.95	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
85	20241017	121119	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	2700	2	2.45	1119341600	9895	36.50	111500	114000	110300	143100	77100	110100	113121.94	31.83	-304	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19496	9.95	1.81	12	0.06	11331.00	62265.00	153700	20231115	-26.61	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	153700	-26.61	20231115	99000	13.94	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
86	20241017	111118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	3200	2	2.91	948104500	8381	30.92	111500	114000	110300	143100	77100	110100	113125.46	31.83	387	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19583	10.00	1.82	12	0.05	11331.00	62265.00	153700	20231115	-26.28	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	153700	-26.28	20231115	99000	14.44	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
87	20241017	101114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113600	3500	2	3.18	692493800	6125	22.60	111500	114000	110300	143100	77100	110100	113060.21	31.83	682	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19635	10.03	1.82	12	0.04	11331.00	62265.00	153700	20231115	-26.09	99000	20240705	14.75	147800	-23.14	20240116	99000	14.75	20240705	153700	-26.09	20231115	99000	14.75	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
88	20241017	091107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	2600	2	2.36	164287800	1460	5.39	111500	113600	110300	143100	77100	110100	112525.89	31.83	192	114100	112100	111100	109100	108100	111600	108600	173	33000	1000	83670	100	1	17283906	19479	9.95	1.81	12	0.01	11331.00	62265.00	153700	20231115	-26.68	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	153700	-26.68	20231115	99000	13.84	20240705	0.16	N	282330	1000	172 억	5500877	N	N	437	N	N
89	20241016	161102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110100	-2500	5	-2.22	3005155300	27050	109.86	110900	113100	110100	146300	78900	112600	111103.85	31.86	-4322	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19030	9.72	1.77	12	0.16	11331.00	62265.00	153700	20231115	-28.37	99000	20240705	11.21	147800	-25.51	20240116	99000	11.21	20240705	153700	-28.37	20231115	99000	11.21	20240705	0.16	N	282330	1000	172 억	5506502	N	N	437	N	N
90	20241016	151109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112200	-400	5	-0.36	2053772400	18418	74.80	110900	113100	110600	146300	78900	112600	111508.98	31.86	-2057	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19393	9.90	1.80	12	0.11	11331.00	62265.00	153700	20231115	-27.00	99000	20240705	13.33	147800	-24.09	20240116	99000	13.33	20240705	153700	-27.00	20231115	99000	13.33	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
91	20241016	141110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-800	5	-0.71	1716376200	15400	62.54	110900	113100	110600	146300	78900	112600	111453.00	31.86	-1522	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19323	9.87	1.80	12	0.09	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
92	20241016	131104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111500	-1100	5	-0.98	1430587800	12844	52.16	110900	113100	110600	146300	78900	112600	111381.80	31.86	-898	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19272	9.84	1.79	12	0.07	11331.00	62265.00	153700	20231115	-27.46	99000	20240705	12.63	147800	-24.56	20240116	99000	12.63	20240705	153700	-27.46	20231115	99000	12.63	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
93	20241016	121105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	-1300	5	-1.15	1090161400	9795	39.78	110900	112200	110600	146300	78900	112600	111297.74	31.86	-763	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19237	9.82	1.79	12	0.06	11331.00	62265.00	153700	20231115	-27.59	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	153700	-27.59	20231115	99000	12.42	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
94	20241016	111103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	-700	5	-0.62	874694200	7868	31.95	110900	112200	110600	146300	78900	112600	111171.10	31.86	-711	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19341	9.88	1.80	12	0.05	11331.00	62265.00	153700	20231115	-27.20	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	153700	-27.20	20231115	99000	13.03	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
95	20241016	101102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	-1200	5	-1.07	597659100	5384	21.87	110900	112200	110600	146300	78900	112600	111006.52	31.86	-877	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19254	9.83	1.79	12	0.03	11331.00	62265.00	153700	20231115	-27.52	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	153700	-27.52	20231115	99000	12.53	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
96	20241016	091106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	-1600	5	-1.42	184880600	1666	6.77	110900	111600	110600	146300	78900	112600	110972.75	31.86	-373	115666	114132	112966	111432	110266	113550	110850	173	33700	1000	85570	100	1	17283906	19185	9.80	1.78	12	0.01	11331.00	62265.00	153700	20231115	-27.78	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	153700	-27.78	20231115	99000	12.12	20240705	0.16	N	282330	1000	172 억	5506502	N	N	15	N	N
97	20241015	161057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	-900	5	-0.79	2782355900	24616	121.45	113500	114500	111800	147500	79500	113500	113030.84	31.86	-713	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19462	9.94	1.81	12	0.14	11331.00	62265.00	153700	20231115	-26.74	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	153700	-26.74	20231115	99000	13.74	20240705	0.17	N	282330	1000	172 억	5506683	N	N	15	N	N
98	20241015	151107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	-600	5	-0.53	2315517300	20478	101.03	113500	114500	111800	147500	79500	113500	113073.41	31.86	-48	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19514	9.96	1.81	12	0.12	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
99	20241015	141107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113100	-400	5	-0.35	2039361300	18032	88.96	113500	114500	111800	147500	79500	113500	113096.79	31.86	66	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19548	9.98	1.82	12	0.10	11331.00	62265.00	153700	20231115	-26.42	99000	20240705	14.24	147800	-23.48	20240116	99000	14.24	20240705	153700	-26.42	20231115	99000	14.24	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
100	20241015	131104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	400	2	0.35	1730653900	15309	75.53	113500	114500	111800	147500	79500	113500	113048.14	31.86	158	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19686	10.05	1.83	12	0.09	11331.00	62265.00	153700	20231115	-25.89	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	153700	-25.89	20231115	99000	15.05	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
101	20241015	121106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	700	2	0.62	1420384700	12581	62.07	113500	114200	111800	147500	79500	113500	112899.19	31.86	-147	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19738	10.08	1.83	12	0.07	11331.00	62265.00	153700	20231115	-25.70	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	153700	-25.70	20231115	99000	15.35	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
102	20241015	111111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	-1000	5	-0.88	727973500	6462	31.88	113500	113500	111800	147500	79500	113500	112654.52	31.86	-1028	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19444	9.93	1.81	12	0.04	11331.00	62265.00	153700	20231115	-26.81	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	153700	-26.81	20231115	99000	13.64	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
103	20241015	101108	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	-700	5	-0.62	451616000	4009	19.78	113500	113500	111800	147500	79500	113500	112650.54	31.86	-457	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19496	9.95	1.81	12	0.02	11331.00	62265.00	153700	20231115	-26.61	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	153700	-26.61	20231115	99000	13.94	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
104	20241015	091103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	-1600	5	-1.41	121908500	1084	5.35	113500	113500	111800	147500	79500	113500	112461.72	31.86	-690	116833	115166	112833	111166	108833	116000	112000	173	34000	1000	86260	100	1	17283906	19341	9.88	1.80	12	0.01	11331.00	62265.00	153700	20231115	-27.20	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	153700	-27.20	20231115	99000	13.03	20240705	0.17	N	282330	1000	172 억	5506683	N	N	26	N	N
105	20241014	161036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113500	1500	2	1.34	2265320200	20213	107.52	112600	114500	110500	145600	78400	112000	112070.03	31.87	-955	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19617	10.02	1.82	12	0.12	11331.00	62265.00	153700	20231115	-26.15	99000	20240705	14.65	147800	-23.21	20240116	99000	14.65	20240705	153700	-26.15	20231115	99000	14.65	20240705	0.18	N	282330	1000	172 억	5508936	N	N	26	N	N
106	20241014	151050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	1300	2	1.16	1975544300	17664	93.96	112600	113500	110500	145600	78400	112000	111840.14	31.87	-831	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19583	10.00	1.82	12	0.10	11331.00	62265.00	153700	20231115	-26.28	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	153700	-26.28	20231115	99000	14.44	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
107	20241014	141050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	900	2	0.80	1496541400	13427	71.42	112600	113200	110500	145600	78400	112000	111457.62	31.87	-71	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19514	9.96	1.81	12	0.08	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
108	20241014	131048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-200	5	-0.18	1164258700	10475	55.72	112600	112800	110500	145600	78400	112000	111146.42	31.87	-91	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19323	9.87	1.80	12	0.06	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
109	20241014	121040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	-1200	5	-1.07	902368000	8120	43.19	112600	112800	110500	145600	78400	112000	111129.06	31.87	-638	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19151	9.78	1.78	12	0.05	11331.00	62265.00	153700	20231115	-27.91	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	153700	-27.91	20231115	99000	11.92	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
110	20241014	111038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	-1300	5	-1.16	707139800	6356	33.81	112600	112800	110500	145600	78400	112000	111255.48	31.87	-1116	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19133	9.77	1.78	12	0.04	11331.00	62265.00	153700	20231115	-27.98	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	153700	-27.98	20231115	99000	11.82	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
111	20241014	101041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	-400	5	-0.36	487518300	4376	23.28	112600	112800	110500	145600	78400	112000	111407.29	31.87	-884	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19289	9.85	1.79	12	0.03	11331.00	62265.00	153700	20231115	-27.39	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	153700	-27.39	20231115	99000	12.73	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
112	20241014	091043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111100	-900	5	-0.80	153772900	1372	7.30	112600	112800	111100	145600	78400	112000	112079.37	31.87	-739	114800	113400	112000	110600	109200	112700	109900	173	33600	1000	85120	100	1	17283906	19202	9.80	1.78	12	0.01	11331.00	62265.00	153700	20231115	-27.72	99000	20240705	12.22	147800	-24.83	20240116	99000	12.22	20240705	153700	-27.72	20231115	99000	12.22	20240705	0.18	N	282330	1000	172 억	5508936	N	N	0	N	N
113	20241011	161024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	1000	2	0.90	2099556600	18765	59.96	112100	113400	110600	144300	77700	111000	111886.76	31.89	-852	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19358	9.88	1.80	12	0.11	11331.00	62265.00	153700	20231115	-27.13	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	153700	-27.13	20231115	99000	13.13	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
114	20241011	151038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	600	2	0.54	1969755800	17604	56.25	112100	113400	110600	144300	77700	111000	111892.51	31.89	-821	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19289	9.85	1.79	12	0.10	11331.00	62265.00	153700	20231115	-27.39	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	153700	-27.39	20231115	99000	12.73	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
115	20241011	141041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111200	200	2	0.18	1780336100	15903	50.81	112100	113400	110600	144300	77700	111000	111949.70	31.89	-1491	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19220	9.81	1.79	12	0.09	11331.00	62265.00	153700	20231115	-27.65	99000	20240705	12.32	147800	-24.76	20240116	99000	12.32	20240705	153700	-27.65	20231115	99000	12.32	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
116	20241011	131041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111200	200	2	0.18	1528979800	13648	43.61	112100	113400	110600	144300	77700	111000	112029.59	31.89	-1264	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19220	9.81	1.79	12	0.08	11331.00	62265.00	153700	20231115	-27.65	99000	20240705	12.32	147800	-24.76	20240116	99000	12.32	20240705	153700	-27.65	20231115	99000	12.32	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
117	20241011	121034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111100	100	2	0.09	1287590900	11474	36.66	112100	113400	111000	144300	77700	111000	112218.14	31.89	-980	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19202	9.80	1.78	12	0.07	11331.00	62265.00	153700	20231115	-27.72	99000	20240705	12.22	147800	-24.83	20240116	99000	12.22	20240705	153700	-27.72	20231115	99000	12.22	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
118	20241011	111035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	700	2	0.63	1081270600	9624	30.75	112100	113400	111500	144300	77700	111000	112351.48	31.89	-743	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19306	9.86	1.79	12	0.06	11331.00	62265.00	153700	20231115	-27.33	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	153700	-27.33	20231115	99000	12.83	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
119	20241011	101044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	800	2	0.72	841777200	7483	23.91	112100	113400	111500	144300	77700	111000	112491.94	31.89	103	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19323	9.87	1.80	12	0.04	11331.00	62265.00	153700	20231115	-27.26	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	153700	-27.26	20231115	99000	12.93	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
120	20241011	091040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	2000	2	1.80	364168800	3234	10.33	112100	113400	111500	144300	77700	111000	112606.31	31.89	1433	114066	112532	110866	109332	107666	113300	110100	173	33300	1000	84360	100	1	17283906	19531	9.97	1.81	12	0.02	11331.00	62265.00	153700	20231115	-26.48	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	153700	-26.48	20231115	99000	14.14	20240705	0.17	N	282330	1000	172 억	5511648	N	N	69	N	N
121	20241010	161102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	2700	2	2.49	3463245700	31251	95.65	109300	112400	109200	140700	75900	108300	110819.85	31.88	3610	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19185	9.80	1.78	12	0.18	11331.00	62265.00	153700	20231115	-27.78	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	153700	-27.78	20231115	99000	12.12	20240705	0.18	N	282330	1000	172 억	5510845	N	N	69	N	N
122	20241010	151119	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	3100	2	2.86	2503211100	22603	69.18	109300	112400	109200	140700	75900	108300	110746.85	31.88	3704	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19254	9.83	1.79	12	0.13	11331.00	62265.00	153700	20231115	-27.52	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	153700	-27.52	20231115	99000	12.53	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
123	20241010	141112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	3400	2	3.14	1882311900	17023	52.10	109300	112400	109200	140700	75900	108300	110574.63	31.88	5216	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19306	9.86	1.79	12	0.10	11331.00	62265.00	153700	20231115	-27.33	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	153700	-27.33	20231115	99000	12.83	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
124	20241010	131109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110300	2000	2	1.85	1229418400	11153	34.14	109300	110800	109200	140700	75900	108300	110232.08	31.88	3288	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19064	9.73	1.77	12	0.06	11331.00	62265.00	153700	20231115	-28.24	99000	20240705	11.41	147800	-25.37	20240116	99000	11.41	20240705	153700	-28.24	20231115	99000	11.41	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
125	20241010	121110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	2300	2	2.12	1063121100	9646	29.52	109300	110800	109200	140700	75900	108300	110213.67	31.88	3072	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19116	9.76	1.78	12	0.06	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
126	20241010	111108	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110100	1800	2	1.66	944061400	8567	26.22	109300	110800	109200	140700	75900	108300	110197.43	31.88	2966	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19030	9.72	1.77	12	0.05	11331.00	62265.00	153700	20231115	-28.37	99000	20240705	11.21	147800	-25.51	20240116	99000	11.21	20240705	153700	-28.37	20231115	99000	11.21	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
127	20241010	101107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	2300	2	2.12	663098100	6026	18.44	109300	110700	109200	140700	75900	108300	110039.51	31.88	2428	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	19116	9.76	1.78	12	0.03	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
128	20241010	091111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109700	1400	2	1.29	187724500	1714	5.25	109300	110000	109200	140700	75900	108300	109524.21	31.88	957	111766	110032	109166	107432	106566	109600	107000	173	32400	1000	82300	100	1	17283906	18960	9.68	1.76	12	0.01	11331.00	62265.00	153700	20231115	-28.63	99000	20240705	10.81	147800	-25.78	20240116	99000	10.81	20240705	153700	-28.63	20231115	99000	10.81	20240705	0.18	N	282330	1000	172 억	5510845	N	N	7	N	N
129	20241008	161059	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108300	-2300	5	-2.08	3539867400	32473	145.30	110500	110900	108300	143700	77500	110600	109010.13	31.90	7003	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18718	9.56	1.74	12	0.19	11331.00	62265.00	153700	20231115	-29.54	99000	20240705	9.39	147800	-26.73	20240116	99000	9.39	20240705	153700	-29.54	20231115	99000	9.39	20240705	0.16	N	282330	1000	172 억	5513630	N	N	7	N	N
130	20241008	151109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108400	-2200	5	-1.99	3025120800	27721	124.04	110500	110900	108400	143700	77500	110600	109127.41	31.90	7277	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18736	9.57	1.74	12	0.16	11331.00	62265.00	153700	20231115	-29.47	99000	20240705	9.49	147800	-26.66	20240116	99000	9.49	20240705	153700	-29.47	20231115	99000	9.49	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
131	20241008	141104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108900	-1700	5	-1.54	2279161100	20855	93.32	110500	110900	108800	143700	77500	110600	109286.08	31.90	6212	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18822	9.61	1.75	12	0.12	11331.00	62265.00	153700	20231115	-29.15	99000	20240705	10.00	147800	-26.32	20240116	99000	10.00	20240705	153700	-29.15	20231115	99000	10.00	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
132	20241008	131103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109000	-1600	5	-1.45	1875729500	17151	76.74	110500	110900	108900	143700	77500	110600	109365.61	31.90	5462	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18839	9.62	1.75	12	0.10	11331.00	62265.00	153700	20231115	-29.08	99000	20240705	10.10	147800	-26.25	20240116	99000	10.10	20240705	153700	-29.08	20231115	99000	10.10	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
133	20241008	121104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109100	-1500	5	-1.36	1503468500	13737	61.47	110500	110900	108900	143700	77500	110600	109446.64	31.90	4330	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18857	9.63	1.75	12	0.08	11331.00	62265.00	153700	20231115	-29.02	99000	20240705	10.20	147800	-26.18	20240116	99000	10.20	20240705	153700	-29.02	20231115	99000	10.20	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
134	20241008	111103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109600	-1000	5	-0.90	1141344300	10422	46.63	110500	110900	108900	143700	77500	110600	109512.98	31.90	3307	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18943	9.67	1.76	12	0.06	11331.00	62265.00	153700	20231115	-28.69	99000	20240705	10.71	147800	-25.85	20240116	99000	10.71	20240705	153700	-28.69	20231115	99000	10.71	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
135	20241008	101104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109500	-1100	5	-0.99	779530100	7118	31.85	110500	110900	108900	143700	77500	110600	109515.33	31.90	1993	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18926	9.66	1.76	12	0.04	11331.00	62265.00	153700	20231115	-28.76	99000	20240705	10.61	147800	-25.91	20240116	99000	10.61	20240705	153700	-28.76	20231115	99000	10.61	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
136	20241008	091105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109600	-1000	5	-0.90	163662200	1489	6.66	110500	110900	109400	143700	77500	110600	109914.17	31.90	424	113466	112032	110266	108832	107066	112200	109000	173	33100	1000	84050	100	1	17283906	18943	9.67	1.76	12	0.01	11331.00	62265.00	153700	20231115	-28.69	99000	20240705	10.71	147800	-25.85	20240116	99000	10.71	20240705	153700	-28.69	20231115	99000	10.71	20240705	0.16	N	282330	1000	172 억	5513630	N	N	14	N	N
137	20241007	161118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	100	2	0.09	2464606500	22291	73.80	110600	111700	108500	143600	77400	110500	110565.09	31.87	3455	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19116	9.76	1.78	12	0.13	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.16	N	282330	1000	172 억	5508470	N	N	14	N	N
138	20241007	151031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110300	-200	5	-0.18	2237371100	20236	67.00	110600	111700	108500	143600	77400	110500	110563.90	31.87	3104	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19064	9.73	1.77	12	0.12	11331.00	62265.00	153700	20231115	-28.24	99000	20240705	11.41	147800	-25.37	20240116	99000	11.41	20240705	153700	-28.24	20231115	99000	11.41	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
139	20241007	141054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	300	2	0.27	1857953800	16808	55.65	110600	111700	108500	143600	77400	110500	110539.85	31.87	2911	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19151	9.78	1.78	12	0.10	11331.00	62265.00	153700	20231115	-27.91	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	153700	-27.91	20231115	99000	11.92	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
140	20241007	131027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	300	2	0.27	1532217900	13865	45.90	110600	111700	108500	143600	77400	110500	110509.77	31.87	2328	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19151	9.78	1.78	12	0.08	11331.00	62265.00	153700	20231115	-27.91	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	153700	-27.91	20231115	99000	11.92	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
141	20241007	121055	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	200	2	0.18	1281624400	11600	38.40	110600	111700	108500	143600	77400	110500	110484.86	31.87	2128	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19133	9.77	1.78	12	0.07	11331.00	62265.00	153700	20231115	-27.98	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	153700	-27.98	20231115	99000	11.82	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
142	20241007	111013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110900	400	2	0.36	1010222700	9150	30.29	110600	111700	108500	143600	77400	110500	110406.85	31.87	1797	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19168	9.79	1.78	12	0.05	11331.00	62265.00	153700	20231115	-27.85	99000	20240705	12.02	147800	-24.97	20240116	99000	12.02	20240705	153700	-27.85	20231115	99000	12.02	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
143	20241007	101005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111100	600	2	0.54	587415500	5350	17.71	110600	111400	108500	143600	77400	110500	109797.29	31.87	556	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	19202	9.80	1.78	12	0.03	11331.00	62265.00	153700	20231115	-27.72	99000	20240705	12.22	147800	-24.83	20240116	99000	12.22	20240705	153700	-27.72	20231115	99000	12.22	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
144	20241007	091046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109500	-1000	5	-0.90	216163800	1979	6.55	110600	110600	108500	143600	77400	110500	109228.80	31.87	402	115766	113132	111466	108832	107166	112300	108000	173	33100	1000	83980	100	1	17283906	18926	9.66	1.76	12	0.01	11331.00	62265.00	153700	20231115	-28.76	99000	20240705	10.61	147800	-25.91	20240116	99000	10.61	20240705	153700	-28.76	20231115	99000	10.61	20240705	0.16	N	282330	1000	172 억	5508470	N	N	4	N	N
145	20241004	160938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110500	-2400	5	-2.13	3342378300	30157	122.01	114100	114100	109800	146700	79100	112900	110833.07	31.91	-6662	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19099	9.75	1.77	12	0.17	11331.00	62265.00	153700	20231115	-28.11	99000	20240705	11.62	147800	-25.24	20240116	99000	11.62	20240705	153700	-28.11	20231115	99000	11.62	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
146	20241004	150953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	-2300	5	-2.04	3029202300	27323	110.55	114100	114100	109800	146700	79100	112900	110866.39	31.91	-6696	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19116	9.76	1.78	12	0.16	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
147	20241004	140935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110000	-2900	5	-2.57	2653959000	23926	96.80	114100	114100	109800	146700	79100	112900	110923.64	31.91	-6419	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19012	9.71	1.77	12	0.14	11331.00	62265.00	153700	20231115	-28.43	99000	20240705	11.11	147800	-25.58	20240116	99000	11.11	20240705	153700	-28.43	20231115	99000	11.11	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
148	20241004	130950	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110300	-2600	5	-2.30	2104931500	18938	76.62	114100	114100	110000	146700	79100	112900	111148.56	31.91	-6032	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19064	9.73	1.77	12	0.11	11331.00	62265.00	153700	20231115	-28.24	99000	20240705	11.41	147800	-25.37	20240116	99000	11.41	20240705	153700	-28.24	20231115	99000	11.41	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
149	20241004	120948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	-2300	5	-2.04	1451426800	13015	52.66	114100	114100	110500	146700	79100	112900	111519.54	31.91	-4611	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19116	9.76	1.78	12	0.08	11331.00	62265.00	153700	20231115	-28.04	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	153700	-28.04	20231115	99000	11.72	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
150	20241004	110940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	-1900	5	-1.68	1042757100	9336	37.77	114100	114100	110800	146700	79100	112900	111692.06	31.91	-3712	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19185	9.80	1.78	12	0.05	11331.00	62265.00	153700	20231115	-27.78	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	153700	-27.78	20231115	99000	12.12	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
151	20241004	100944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	-900	5	-0.80	383620200	3425	13.86	114100	114100	111400	146700	79100	112900	112005.90	31.91	-1085	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19358	9.88	1.80	12	0.02	11331.00	62265.00	153700	20231115	-27.13	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	153700	-27.13	20231115	99000	13.13	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
152	20241004	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	-800	5	-0.71	99829800	887	3.59	114100	114100	112000	146700	79100	112900	112547.69	31.91	-121	117233	115066	112533	110366	107833	113800	109100	173	33800	1000	85800	100	1	17283906	19375	9.89	1.80	12	0.01	11331.00	62265.00	153700	20231115	-27.07	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	153700	-27.07	20231115	99000	13.23	20240705	0.16	N	282330	1000	172 억	5514680	N	N	4	N	N
153	20241002	160937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	-1800	5	-1.57	2786662600	24641	87.79	114000	114700	110000	149100	80300	114700	113091.57	31.90	-4142	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19514	9.96	1.81	12	0.14	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.16	N	282330	1000	172 억	5513229	N	N	4	N	N
154	20241002	150948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	-1500	5	-1.31	2529268500	22363	79.67	114000	114700	110000	149100	80300	114700	113100.59	31.90	-4262	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19565	9.99	1.82	12	0.13	11331.00	62265.00	153700	20231115	-26.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	153700	-26.35	20231115	99000	14.34	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
155	20241002	140950	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113600	-1100	5	-0.96	2097984700	18556	66.11	114000	114700	110000	149100	80300	114700	113062.34	31.90	-2770	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19635	10.03	1.82	12	0.11	11331.00	62265.00	153700	20231115	-26.09	99000	20240705	14.75	147800	-23.14	20240116	99000	14.75	20240705	153700	-26.09	20231115	99000	14.75	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
156	20241002	130940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	-800	5	-0.70	1752501200	15512	55.26	114000	114700	110000	149100	80300	114700	112977.13	31.90	-2127	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19686	10.05	1.83	12	0.09	11331.00	62265.00	153700	20231115	-25.89	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	153700	-25.89	20231115	99000	15.05	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
157	20241002	120940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	-1500	5	-1.31	1475411500	13079	46.60	114000	114300	110000	149100	80300	114700	112807.67	31.90	-1446	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19565	9.99	1.82	12	0.08	11331.00	62265.00	153700	20231115	-26.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	153700	-26.35	20231115	99000	14.34	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
158	20241002	110929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	-800	5	-0.70	1215416300	10790	38.44	114000	114300	110000	149100	80300	114700	112642.85	31.90	-723	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19686	10.05	1.83	12	0.06	11331.00	62265.00	153700	20231115	-25.89	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	153700	-25.89	20231115	99000	15.05	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
159	20241002	100924	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	-1800	5	-1.57	840510000	7481	26.65	114000	114100	110000	149100	80300	114700	112352.63	31.90	-536	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19514	9.96	1.81	12	0.04	11331.00	62265.00	153700	20231115	-26.55	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	153700	-26.55	20231115	99000	14.04	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N
160	20241002	090926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	-2600	5	-2.27	271572700	2414	8.60	114000	114100	110000	149100	80300	114700	112499.05	31.90	-201	119366	117032	115666	113332	111966	116350	112650	173	34400	1000	87170	100	1	17283906	19375	9.89	1.80	12	0.01	11331.00	62265.00	153700	20231115	-27.07	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	153700	-27.07	20231115	99000	13.23	20240705	0.16	N	282330	1000	172 억	5513229	N	N	7	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History